Great Portland Estates Plc (FRA:G9KB)
Germany · Delayed Price · Currency is EUR 3.520
-0.040 (-1.12%)
Last updated: Jun 3, 2026, 4:33 PM CET
FRA:G9KB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | 1.71% | - |
| Jun 1, 2026 | 3.44 | 3.68 | 3.44 | 3.50 | 3.50 | -2.23% | 10,000 |
| May 29, 2026 | 3.40 | 3.66 | 3.40 | 3.58 | 3.58 | -2.19% | 1,473 |
| May 28, 2026 | 3.40 | 3.66 | 3.40 | 3.66 | 3.66 | 3.98% | 1,000 |
| May 27, 2026 | 3.42 | 3.58 | 3.42 | 3.52 | 3.52 | -1.12% | 4,659 |
| May 26, 2026 | 3.46 | 3.70 | 3.46 | 3.56 | 3.56 | -6.81% | 1,493 |
| May 25, 2026 | 3.46 | 3.82 | 3.46 | 3.82 | 3.82 | 6.11% | 493 |
| May 22, 2026 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 2.86% | - |
| May 21, 2026 | 3.48 | 3.62 | 3.44 | 3.50 | 3.50 | 4.17% | 11,816 |
| May 20, 2026 | 3.26 | 3.50 | 3.26 | 3.36 | 3.36 | -4.55% | 2,000 |
| May 19, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | 3.53% | 2,000 |
| May 18, 2026 | 3.26 | 3.46 | 3.26 | 3.40 | 3.40 | 1.80% | 1,000 |
| May 15, 2026 | 3.32 | 3.44 | 3.32 | 3.34 | 3.34 | -2.34% | 1,000 |
| May 14, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 3.01% | - |
| May 13, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | -1.19% | - |
| May 12, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -9.19% | - |
| May 11, 2026 | 3.20 | 3.70 | 3.20 | 3.70 | 3.70 | 2.21% | 3,000 |
| May 8, 2026 | 3.42 | 3.62 | 3.42 | 3.62 | 3.62 | 1.69% | 1,000 |
| May 7, 2026 | 3.48 | 3.74 | 3.48 | 3.56 | 3.56 | -1.11% | 1,000 |
| May 6, 2026 | 3.34 | 3.60 | 3.34 | 3.60 | 3.60 | 7.14% | - |
| May 5, 2026 | 3.66 | 3.66 | 3.36 | 3.36 | 3.36 | -7.18% | 2,000 |
| May 4, 2026 | 3.40 | 3.64 | 3.40 | 3.62 | 3.62 | 4.02% | 2,100 |
| Apr 30, 2026 | 3.32 | 3.58 | 3.32 | 3.48 | 3.48 | 0.58% | 400 |
| Apr 29, 2026 | 3.66 | 3.66 | 3.46 | 3.46 | 3.46 | -1.70% | 1,000 |
| Apr 28, 2026 | 3.48 | 3.70 | 3.48 | 3.52 | 3.52 | -2.22% | 500 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Apr 24, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | - |
| Apr 23, 2026 | 3.50 | 3.74 | 3.50 | 3.58 | 3.58 | -1.10% | 1,000 |
| Apr 22, 2026 | 3.50 | 3.64 | 3.50 | 3.62 | 3.62 | -4.74% | - |
| Apr 21, 2026 | 3.48 | 3.80 | 3.48 | 3.80 | 3.80 | 1.06% | 2,700 |
| Apr 20, 2026 | 3.56 | 3.76 | 3.56 | 3.76 | 3.76 | 2.17% | 2,000 |
| Apr 17, 2026 | 3.48 | 3.76 | 3.48 | 3.68 | 3.68 | - | 1,000 |
| Apr 16, 2026 | 3.52 | 3.86 | 3.52 | 3.68 | 3.68 | -4.17% | 1,500 |
| Apr 15, 2026 | 3.48 | 3.86 | 3.48 | 3.84 | 3.84 | 7.87% | 723 |
| Apr 14, 2026 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | 4.09% | - |
| Apr 13, 2026 | 3.36 | 3.46 | 3.36 | 3.42 | 3.42 | -1.72% | - |
| Apr 10, 2026 | 3.32 | 3.70 | 3.32 | 3.48 | 3.48 | 1.75% | 333 |
| Apr 9, 2026 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | -2.84% | - |
| Apr 8, 2026 | 3.16 | 3.52 | 3.16 | 3.52 | 3.52 | 7.32% | - |
| Apr 7, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 2.50% | - |
| Apr 2, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | - |
| Apr 1, 2026 | 3.08 | 3.26 | 3.08 | 3.22 | 3.22 | 0.63% | - |
| Mar 31, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | - |
| Mar 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Mar 27, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Mar 26, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | -1.85% | - |
| Mar 25, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.25% | - |
| Mar 24, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | -4.76% | - |
| Mar 23, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | -0.59% | - |
| Mar 20, 2026 | 3.32 | 3.52 | 3.32 | 3.38 | 3.38 | -2.87% | - |